Dark

AADR
AdvisorShares Dorsey Wright ADR ETF
stock NASDAQ ETF

At Close

Sep 23, 2026

0.00USD-100.000%(-82.81)2,238

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-82.81)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	82.5600	82.5600	82.0100	82.4350	-0.453%	2,239	0.000%
2026-09-23	82.8098	82.8098	82.8098	82.8098	-1.453%	300	-0.453%
2026-09-22	85.0200	85.0200	84.0309	84.0309	-0.597%	1,063	-1.899%
2026-09-21	84.5250	84.5359	84.5250	84.5359	+0.790%	490	-2.485%
2026-09-18	83.4500	83.8729	83.4500	83.8729	-0.692%	274	-1.714%
2026-09-17	83.0700	84.5800	83.0700	84.4570	+1.671%	3,391	-2.394%
2026-09-16	83.9700	83.9700	83.0690	83.0690	-0.451%	1,125	-0.763%
2026-09-15	83.3000	83.4455	83.3000	83.4455	-0.711%	957	-1.211%
2026-09-14	84.9800	84.9800	83.8800	84.0427	-1.320%	3,503	-1.913%
2026-09-11	86.2700	86.2700	85.0400	85.1672	+0.859%	936	-3.208%
2026-09-10	84.4700	84.5400	84.4422	84.4422	-0.804%	1,527	-2.377%
2026-09-09	86.3200	86.3200	85.1270	85.1270	+0.063%	1,172	-3.162%
2026-09-08	85.0736	85.0736	85.0736	85.0736	+0.465%	576	-3.102%
2026-09-04	84.7650	84.8501	84.4300	84.6800	-0.203%	9,022	-2.651%
2026-09-03	84.8526	84.8526	84.8526	84.8526	+0.673%	115	-2.849%
2026-09-02	84.0000	84.2851	84.0000	84.2851	+1.163%	377	-2.195%
2026-09-01	84.1800	84.1800	83.3163	83.3163	-0.242%	1,054	-1.058%
2026-08-31	83.2000	83.5188	83.2000	83.5188	+0.087%	1,375	-1.298%
2026-08-28	84.4400	84.4400	83.4464	83.4464	-0.847%	412	-1.212%
2026-08-27	84.1400	84.1595	84.0201	84.1595	-0.109%	2,363	-2.049%
2026-08-26	84.3650	84.4100	84.2512	84.2512	-0.083%	467	-2.156%
2026-08-25	83.9200	84.3210	83.9200	84.3210	+0.716%	1,461	-2.237%
2026-08-24	83.5900	83.7218	83.2701	83.7218	-0.471%	2,218	-1.537%
2026-08-21	84.0900	84.2600	84.0900	84.1177	+1.097%	2,789	-2.000%
2026-08-20	84.7400	84.7400	83.2048	83.2048	-0.781%	801	-0.925%
2026-08-19	85.6700	85.6700	83.8600	83.8600	-0.273%	4,568	-1.699%
2026-08-18	85.4000	85.4000	83.5000	84.0894	-1.007%	1,461	-1.967%
2026-08-17	85.4500	85.6300	84.8600	84.9450	+0.039%	4,774	-2.955%
2026-08-14	85.2700	85.6500	84.7989	84.9120	-0.113%	2,801	-2.917%
2026-08-13	84.3250	85.4900	84.3250	85.0084	+0.477%	5,552	-3.027%
2026-08-12	84.0400	85.0300	84.0400	84.6050	+0.676%	8,154	-2.565%
2026-08-11	84.6500	84.7200	83.4800	84.0370	-0.252%	8,654	-1.906%
2026-08-10	83.8100	84.5900	83.6900	84.2490	-0.118%	5,368	-2.153%
2026-08-07	86.2400	86.2400	84.3486	84.3486	-0.259%	857	-2.269%
2026-08-06	84.4418	84.9950	83.9600	84.5679	+0.489%	8,802	-2.522%
2026-08-05	84.9900	84.9900	83.8900	84.1567	+0.612%	1,284	-2.046%
2026-08-04	83.2300	84.0200	83.1800	83.6450	+0.953%	6,820	-1.447%
2026-08-03	82.7288	83.0699	82.3300	82.8550	-0.114%	3,921	-0.507%
2026-07-31	83.1400	83.1600	82.7100	82.9496	-0.384%	7,947	-0.620%
2026-07-30	82.9900	83.2690	82.2500	83.2690	+3.268%	1,578	-1.002%
2026-07-29	81.2200	81.2200	80.6341	80.6341	-0.807%	1,486	+2.233%
2026-07-28	80.9700	81.2900	80.8701	81.2900	-1.645%	520	+1.409%
2026-07-27	82.6500	82.6500	82.6500	82.6500	+0.085%	521	-0.260%
2026-07-24	82.5800	82.5800	82.5800	82.5800	-0.327%	123	-0.176%
2026-07-23	83.0800	83.0800	82.7000	82.8513	-1.185%	971	-0.502%
2026-07-22	83.5800	84.0700	83.5800	83.8450	+1.735%	2,117	-1.682%
2026-07-21	82.4500	82.5000	82.4150	82.4150	+1.222%	26,746	+0.024%
2026-07-20	82.4700	82.4700	81.1700	81.4203	-0.846%	1,924	+1.246%
2026-07-17	82.4999	82.4999	82.1150	82.1150	-0.128%	2,173	+0.390%
2026-07-16	81.7900	84.1500	81.7900	82.2200	-1.190%	1,157	+0.261%
2026-07-15	83.0300	83.2100	83.0300	83.2100	-0.225%	247	-0.931%
2026-07-14	83.2100	83.6400	83.2100	83.3978	+0.226%	707	-1.154%
2026-07-13	83.2100	83.2100	83.2100	83.2100	-1.158%	96	-0.931%
2026-07-10	83.3500	84.1850	83.3500	84.1850	+0.048%	3,927	-2.079%
2026-07-09	83.7500	84.1900	83.7500	84.1450	+1.275%	720	-2.032%
2026-07-08	82.5500	83.2000	82.4001	83.0854	+0.103%	446	-0.783%
2026-07-07	83.1200	83.1200	82.3900	83.0000	-1.387%	1,197	-0.681%
2026-07-06	81.9000	84.1672	81.9000	84.1672	+2.041%	1,374	-2.058%
2026-07-02	83.5800	83.5800	81.9800	82.4841	+1.034%	1,210	-0.060%
2026-07-01	82.1450	82.1450	81.1300	81.6402	-0.578%	2,937	+0.974%
2026-06-30	80.9800	82.4900	80.9800	82.1150	+1.505%	2,209	+0.390%
2026-06-29	79.9502	80.8971	79.9502	80.8971	+0.139%	1,980	+1.901%
2026-06-26	80.7846	80.7846	80.7846	80.7846	-0.762%	272	+2.043%
2026-06-25	80.7000	81.9300	80.7000	81.4050	+1.427%	1,863	+1.265%
2026-06-24	80.3100	81.1700	80.1500	80.2600	-1.823%	5,131	+2.710%
2026-06-23	81.6100	82.1800	81.3700	81.7500	-1.630%	1,800	+0.838%
2026-06-22	82.7000	83.4200	82.7000	83.1050	+0.042%	2,745	-0.806%
2026-06-18	85.0300	85.0300	82.4000	83.0700	-0.565%	2,929	-0.764%
2026-06-17	84.7500	85.0300	83.5416	83.5416	-0.540%	2,374	-1.325%
2026-06-16	84.4600	84.4600	83.8000	83.9950	-0.309%	3,051	-1.857%
2026-06-15	84.4600	84.7800	84.0200	84.2550	+0.820%	3,277	-2.160%
2026-06-12	83.6300	84.4000	83.5700	83.5700	+0.887%	1,555	-1.358%
2026-06-11	81.3101	82.8350	81.2500	82.8350	+2.804%	2,008	-0.483%
2026-06-10	81.2100	81.2100	80.4000	80.5756	-2.167%	3,313	+2.308%
2026-06-09	82.5000	82.5000	82.1900	82.3600	-0.182%	3,027	+0.091%
2026-06-08	82.8000	82.8000	82.4210	82.5100	+0.042%	667	-0.091%
2026-06-05	83.4200	83.4200	82.0600	82.4750	-3.272%	1,672	-0.048%
2026-06-04	83.2300	85.3450	83.2300	85.2650	+0.483%	2,214	-3.319%
2026-06-03	84.8550	84.8550	84.8550	84.8550	-0.789%	71	-2.852%
2026-06-02	85.7200	85.7200	85.0601	85.5300	-0.812%	1,217	-3.619%
2026-06-01	84.5100	86.2300	84.5100	86.2300	+0.029%	2,457	-4.401%
2026-05-29	87.3000	87.3000	85.8600	86.2050	-0.266%	2,065	-4.373%
2026-05-28	85.1900	86.8480	85.1900	86.4350	-0.311%	1,314	-4.628%
2026-05-27	87.0700	87.0700	86.7000	86.7050	-0.725%	1,713	-4.925%
2026-05-26	85.9600	87.4500	85.9600	87.3384	+1.604%	2,652	-5.614%
2026-05-22	86.5299	86.6700	85.9600	85.9600	-0.232%	1,466	-4.101%
2026-05-21	85.9600	86.1600	85.9600	86.1600	+0.525%	663	-4.323%
2026-05-20	83.9700	85.7100	83.9700	85.7100	+1.825%	1,522	-3.821%
2026-05-19	84.1850	84.3501	83.8000	84.1742	-0.760%	1,280	-2.066%
2026-05-18	84.8900	84.8900	84.8188	84.8188	+0.909%	544	-2.810%
2026-05-15	86.6500	86.6500	84.0550	84.0550	-3.706%	3,677	-1.927%
2026-05-14	88.7100	88.7100	86.8400	87.2900	-0.080%	1,419	-5.562%
2026-05-13	85.7400	87.3600	85.7400	87.3600	+1.481%	1,362	-5.638%
2026-05-12	84.7800	86.0850	84.7800	86.0850	-0.537%	1,004	-4.240%
2026-05-11	84.8900	86.6199	84.8900	86.5500	+1.039%	5,034	-4.754%
2026-05-08	85.6700	85.6700	85.6600	85.6600	-0.105%	5,254	-3.765%
2026-05-07	86.7550	86.7800	85.7500	85.7500	-1.567%	1,139	-3.866%
2026-05-06	86.0100	87.1150	86.0100	87.1150	+2.821%	692	-5.372%
2026-05-05	84.4500	85.3100	84.2600	84.7250	+0.851%	1,701	-2.703%
2026-05-04	84.0000	84.2350	83.5601	84.0100	-0.609%	2,535	-1.875%
2026-05-01	84.9200	84.9200	84.1550	84.5250	-0.271%	3,444	-2.473%
2026-04-30	83.5300	84.7547	83.4000	84.7547	+2.584%	2,756	-2.737%
2026-04-29	83.0100	83.0100	82.3000	82.6200	-0.619%	6,694	-0.224%
2026-04-28	83.0700	83.3100	83.0700	83.1344	-0.871%	1,076	-0.841%
2026-04-27	83.1800	84.5600	83.1800	83.8650	-0.225%	4,698	-1.705%
2026-04-24	83.9644	84.0538	83.2500	84.0538	+0.645%	3,200	-1.926%
2026-04-23	83.5300	83.8000	83.5150	83.5150	-0.489%	2,524	-1.293%
2026-04-22	84.4400	84.4400	83.5300	83.9250	-0.486%	1,982	-1.775%
2026-04-21	86.4600	86.4600	84.1000	84.3350	-2.541%	1,842	-2.253%
2026-04-20	87.3500	87.3500	84.5300	86.5336	-1.711%	4,541	-4.736%
2026-04-17	89.0000	89.0000	88.0400	88.0400	+1.739%	1,570	-6.366%
2026-04-16	86.3501	86.5350	86.3501	86.5350	-0.643%	709	-4.738%
2026-04-15	87.7500	87.7500	86.8101	87.0950	-1.186%	1,630	-5.350%
2026-04-14	88.6300	88.6300	88.1400	88.1400	+0.473%	729	-6.473%
2026-04-13	86.7450	87.7250	86.7450	87.7250	+1.048%	1,151	-6.030%
2026-04-10	87.5500	87.7820	86.4450	86.8150	-0.105%	1,657	-5.045%
2026-04-09	86.7300	86.9064	86.5600	86.9064	+0.716%	1,076	-5.145%
2026-04-08	85.8500	86.8800	85.8500	86.2889	+4.384%	4,186	-4.466%
2026-04-07	82.9500	82.9500	81.5300	82.6650	-0.356%	13,122	-0.278%
2026-04-06	84.1399	84.1399	82.9000	82.9605	-0.348%	2,389	-0.633%
2026-04-02	83.2500	83.8400	82.8750	83.2500	-0.276%	2,183	-0.979%
2026-04-01	84.9900	84.9900	83.2700	83.4800	+2.266%	2,760	-1.252%
2026-03-31	81.4900	81.6300	80.9600	81.6300	+4.246%	2,674	+0.986%
2026-03-30	78.8000	78.8001	77.6900	78.3050	-0.830%	2,994	+5.274%
2026-03-27	79.5900	79.9600	78.9601	78.9601	-1.213%	4,100	+4.401%
2026-03-26	79.9441	80.0000	79.9250	79.9300	-2.172%	1,052	+3.134%
2026-03-25	81.8500	81.9900	81.5400	81.7050	+1.630%	3,837	+0.893%
2026-03-24	79.1000	80.9000	79.1000	80.3948	-0.532%	14,675	+2.538%
2026-03-23	80.6000	81.5350	80.3000	80.8250	+2.414%	3,550	+1.992%
2026-03-20	80.9300	80.9700	78.4001	78.9200	-2.933%	9,605	+4.454%
2026-03-19	80.3950	81.6300	80.1401	81.3050	-1.351%	29,501	+1.390%
2026-03-18	84.6000	84.6000	82.4184	82.4184	-2.354%	4,967	+0.020%
2026-03-17	85.3400	85.3400	84.3800	84.4050	+0.987%	1,746	-2.334%
2026-03-16	82.2400	83.5800	82.2400	83.5800	+1.358%	2,767	-1.370%
2026-03-13	83.9701	84.1900	82.4600	82.4600	-1.558%	1,153	-0.030%
2026-03-12	85.1200	86.0590	83.7654	83.7654	-3.418%	2,868	-1.588%
2026-03-11	86.5050	86.7300	86.3463	86.7300	-1.899%	935	-4.952%
2026-03-10	88.4400	89.6700	88.4091	88.4091	+2.383%	1,776	-6.757%
2026-03-09	84.8000	86.3510	84.8000	86.3510	+0.654%	3,635	-4.535%
2026-03-06	85.7900	85.7900	85.7900	85.7900	-1.272%	308	-3.911%
2026-03-05	87.4900	87.5392	85.9901	86.8957	-3.298%	4,845	-5.133%
2026-03-04	88.0000	90.2500	88.0000	89.8593	+1.743%	3,100	-8.262%
2026-03-03	87.7356	88.8749	86.7886	88.3200	-5.469%	7,936	-6.663%
2026-03-02	92.8200	93.8450	92.4900	93.4300	-1.140%	2,329	-11.768%
2026-02-27	94.1300	94.5701	93.9700	94.5072	-0.546%	2,240	-12.774%
2026-02-26	93.9800	95.0262	93.8300	95.0262	+0.054%	752	-13.250%
2026-02-25	95.4400	95.4400	94.9750	94.9750	+0.535%	1,178	-13.203%
2026-02-24	94.8400	94.9200	94.1550	94.4700	-0.678%	2,693	-12.739%
2026-02-23	96.2400	96.2400	95.0700	95.1150	-0.622%	2,387	-13.331%
2026-02-20	95.0500	95.8800	95.0500	95.7100	+0.875%	1,922	-13.870%
2026-02-19	93.7800	94.8947	93.7800	94.8800	+0.047%	2,398	-13.117%
2026-02-18	93.5100	95.3000	93.5100	94.8350	+1.012%	1,729	-13.075%
2026-02-17	94.1100	94.4500	93.8850	93.8850	-0.897%	1,153	-12.196%
2026-02-13	94.8600	94.9600	94.4900	94.7350	+0.755%	2,960	-12.984%
2026-02-12	97.0000	97.0000	94.0250	94.0250	-1.873%	3,097	-12.327%
2026-02-11	96.0500	96.0500	95.2700	95.8200	+1.220%	1,954	-13.969%
2026-02-10	97.2700	97.2700	94.3500	94.6650	-0.452%	25,678	-12.919%
2026-02-09	94.7250	95.6400	94.4400	95.0948	+1.951%	12,539	-13.313%
2026-02-06	91.4200	93.2750	91.4200	93.2750	+3.822%	1,846	-11.622%
2026-02-05	91.4800	91.4800	89.5700	89.8415	-3.021%	1,412	-8.244%
2026-02-04	95.0600	95.0600	91.8750	92.6400	-2.195%	6,236	-11.016%
2026-02-03	94.4255	94.7194	94.4255	94.7194	+1.434%	759	-12.969%
2026-02-02	92.7600	93.7600	92.7300	93.3800	+1.263%	10,720	-11.721%
2026-01-30	97.8500	97.8500	91.6500	92.2150	-3.667%	3,963	-10.606%
2026-01-29	96.8900	96.8901	94.8900	95.7253	-1.404%	2,457	-13.884%
2026-01-28	98.3800	98.3800	96.5500	97.0889	+0.615%	1,642	-15.093%
2026-01-27	96.1600	96.8950	96.1600	96.4950	+2.009%	861	-14.571%
2026-01-26	96.2799	96.2799	94.1950	94.5950	+0.138%	4,414	-12.855%
2026-01-23	94.2010	94.4650	93.9410	94.4650	+0.822%	1,714	-12.735%
2026-01-22	94.4100	94.4100	93.2950	93.6950	+0.747%	1,580	-12.018%
2026-01-21	92.7900	93.3500	92.6050	93.0000	+1.032%	1,955	-11.360%
2026-01-20	91.0000	92.4000	91.0000	92.0500	-0.406%	2,769	-10.445%
2026-01-16	93.0800	93.0800	92.2800	92.4250	-0.281%	1,303	-10.809%
2026-01-15	92.2500	93.1000	92.2500	92.6850	+0.860%	1,977	-11.059%
2026-01-14	92.2400	92.2400	91.8720	91.8950	-0.158%	1,072	-10.294%
2026-01-13	92.7150	92.7150	92.0400	92.0400	-0.081%	1,844	-10.436%
2026-01-12	91.9900	92.4699	91.8200	92.1150	+2.761%	3,421	-10.509%
2026-01-09	89.1200	90.0600	89.1200	89.6400	+0.600%	4,206	-8.038%
2026-01-08	88.5450	89.6000	88.5450	89.1050	-0.190%	3,476	-7.486%
2026-01-07	90.4600	90.4600	88.8800	89.2750	-0.112%	1,896	-7.662%
2026-01-06	90.0000	90.3199	89.3750	89.3750	+0.551%	1,560	-7.765%
2026-01-05	88.7900	89.4000	88.6680	88.8850	+1.392%	2,144	-7.257%
2026-01-02	87.2050	87.6700	86.4301	87.6650	+1.635%	866	-5.966%
2025-12-31	86.5760	86.9300	86.2550	86.2550	-0.324%	1,387	-4.429%
2025-12-30	86.6900	87.0900	86.5350	86.5350	+0.208%	1,793	-4.738%
2025-12-29	87.8500	87.8500	86.1600	86.3550	-1.461%	1,699	-4.539%
2025-12-26	87.8000	87.8000	87.6350	87.6350	+0.564%	780	-5.934%
2025-12-24	87.1437	87.1437	87.1437	87.1437	-0.007%	192	-5.403%
2025-12-23	87.5100	87.5200	87.1500	87.1500	+0.444%	657	-5.410%
2025-12-22	86.6400	87.1500	86.6400	86.7650	+1.314%	1,073	-4.990%
2025-12-19	86.0799	86.0799	85.6400	85.6400	+0.943%	1,290	-3.742%
2025-12-18	84.5000	84.8400	84.5000	84.8400	+0.170%	2,882	-2.835%
2025-12-17	87.5400	87.5400	84.6961	84.6961	-0.381%	1,323	-2.670%
2025-12-16	85.2412	85.2454	85.0200	85.0200	-0.654%	929	-3.040%
2025-12-15	85.1700	85.5800	85.1700	85.5800	+0.199%	5,996	-3.675%
2025-12-12	87.9900	87.9900	85.4100	85.4100	-1.499%	1,024	-3.483%
2025-12-11	86.4100	86.7650	86.3210	86.7100	+1.447%	3,890	-4.930%
2025-12-10	84.9200	85.4728	84.9200	85.4728	+0.303%	717	-3.554%
2025-12-09	85.3500	85.5950	85.2150	85.2150	+0.336%	893	-3.262%
2025-12-08	86.0900	86.0900	84.9300	84.9300	-0.006%	1,582	-2.938%
2025-12-05	85.8150	85.8150	84.9350	84.9350	-0.223%	1,101	-2.943%
2025-12-04	85.0950	85.8600	84.7700	85.1250	+0.247%	2,077	-3.160%
2025-12-03	84.4600	85.3500	84.4600	84.9150	-0.044%	1,617	-2.921%
2025-12-02	85.3400	85.5224	84.9300	84.9520	-0.361%	1,012	-2.963%
2025-12-01	86.0200	86.0200	84.9900	85.2600	-0.875%	3,255	-3.313%
2025-11-28	86.6000	86.6000	85.3801	86.0124	+0.776%	1,840	-4.159%
2025-11-26	85.4500	85.4500	84.7400	85.3500	+1.460%	554	-3.415%
2025-11-25	83.0300	84.1220	83.0300	84.1220	+1.096%	831	-2.005%
2025-11-24	80.9600	83.2100	80.9600	83.2100	+2.572%	1,104	-0.931%
2025-11-21	82.1800	82.1800	79.4100	81.1237	+0.500%	5,835	+1.616%
2025-11-20	85.0500	85.0500	80.7200	80.7200	-2.671%	1,140	+2.125%
2025-11-19	84.5300	84.5300	82.2900	82.9350	-0.048%	814	-0.603%
2025-11-18	82.5471	82.9745	82.1400	82.9745	-0.199%	5,335	-0.650%
2025-11-17	83.0900	84.2200	83.0900	83.1400	-0.941%	1,012	-0.848%
2025-11-14	83.0000	84.4399	83.0000	83.9300	-0.774%	2,253	-1.781%
2025-11-13	86.1000	86.1600	84.5850	84.5850	-1.765%	2,236	-2.542%
2025-11-12	86.1046	86.1046	86.1046	86.1046	-0.232%	336	-4.262%
2025-11-11	86.7800	86.7800	86.3050	86.3050	+0.612%	2,469	-4.484%
2025-11-10	84.5000	85.7800	84.5000	85.7800	+2.412%	2,088	-3.900%
2025-11-07	83.1300	84.1820	82.4876	83.7600	+0.140%	1,763	-1.582%
2025-11-06	84.6000	84.6000	83.6428	83.6428	-0.158%	1,020	-1.444%
2025-11-05	83.5640	84.0517	83.5640	83.7750	+1.613%	665	-1.600%
2025-11-04	84.3400	84.3400	82.2800	82.4450	-2.426%	9,833	-0.012%
2025-11-03	84.2700	84.5628	84.1000	84.4950	-0.407%	1,827	-2.438%
2025-10-31	84.4200	85.0239	84.4200	84.8402	+0.004%	828	-2.835%
2025-10-30	84.6900	85.4000	84.6900	84.8365	-0.499%	3,130	-2.831%
2025-10-29	85.8100	86.0000	85.2619	85.2619	-0.132%	2,223	-3.316%
2025-10-28	84.4600	85.5000	84.4600	85.3750	+0.988%	2,870	-3.444%
2025-10-27	84.5300	84.7400	83.9100	84.5400	+0.769%	5,123	-2.490%
2025-10-24	83.7700	83.8950	83.7700	83.8950	+0.758%	1,521	-1.740%
2025-10-23	83.1800	83.9200	82.7800	83.2642	+0.621%	8,321	-0.996%
2025-10-22	81.6000	83.3400	81.6000	82.7500	-1.017%	14,302	-0.381%
2025-10-21	86.7200	86.7200	83.0000	83.6000	-1.930%	4,385	-1.394%
2025-10-20	84.1900	85.6200	84.1900	85.2450	+1.283%	3,092	-3.296%
2025-10-17	84.8200	84.8200	83.1901	84.1650	-1.328%	1,912	-2.055%
2025-10-16	85.1000	85.8185	84.9646	85.2975	+0.285%	2,475	-3.356%
2025-10-15	83.8900	85.3300	83.8900	85.0550	+1.406%	1,326	-3.080%
2025-10-14	83.1210	84.3500	83.1210	83.8756	-0.448%	4,600	-1.718%
2025-10-13	83.7164	84.4499	83.6360	84.2534	+3.264%	2,923	-2.158%
2025-10-10	84.6400	84.6400	81.5900	81.5900	-3.598%	2,270	+1.036%
2025-10-09	85.6505	85.8300	84.0100	84.6350	-1.724%	3,681	-2.599%
2025-10-08	86.2000	86.4200	85.7320	86.1198	+0.472%	5,372	-4.279%
2025-10-07	85.7380	86.3300	85.2500	85.7149	-0.858%	1,159	-3.827%
2025-10-06	86.7000	87.1421	86.1400	86.4571	+0.356%	5,681	-4.652%
2025-10-03	87.6400	87.6400	86.0000	86.1500	-0.280%	3,521	-4.312%
2025-10-02	86.7700	86.7900	86.1300	86.3919	-0.655%	6,535	-4.580%
2025-10-01	87.2300	87.2300	86.5525	86.9615	+0.232%	1,326	-5.205%
2025-09-30	87.1100	87.1100	86.7600	86.7600	+0.110%	275	-4.985%
2025-09-29	87.1500	87.2600	86.6650	86.6650	+0.342%	1,482	-4.881%
2025-09-26	86.1800	86.3700	85.3000	86.3700	+0.829%	1,447	-4.556%
2025-09-25	85.7700	85.7700	85.1600	85.6600	0.000%	2,474	-3.765%
2025-09-24	86.6500	86.6699	85.5430	85.6600	-0.128%	1,806	-3.765%
2025-09-23	86.1746	86.7600	85.6000	85.7700	-0.349%	3,987	-3.888%
2025-09-22	85.8400	86.3038	85.7100	86.0700	+0.128%	1,341	-4.223%
2025-09-19	85.1104	85.9900	85.1104	85.9600	+1.458%	4,948	-4.101%
2025-09-18	85.7800	85.7800	84.2500	84.7250	-0.194%	3,733	-2.703%
2025-09-17	85.5100	85.5100	84.5000	84.8900	+0.289%	3,296	-2.892%
2025-09-16	84.8450	85.0500	84.6100	84.6450	-0.347%	834	-2.611%
2025-09-15	85.9900	85.9900	84.9300	84.9400	+0.035%	1,217	-2.949%
2025-09-12	84.5100	85.2500	84.5100	84.9100	-0.352%	1,445	-2.915%
2025-09-11	85.0150	85.2100	85.0150	85.2100	+1.501%	357	-3.257%
2025-09-10	84.5950	84.5950	83.9500	83.9500	-0.362%	1,884	-1.805%
2025-09-09	83.6600	84.5900	83.6600	84.2550	+0.567%	4,766	-2.160%
2025-09-08	83.5000	83.8928	83.5000	83.7800	+0.788%	2,258	-1.605%
2025-09-05	83.4085	83.4800	82.4300	83.1250	+0.861%	2,523	-0.830%
2025-09-04	82.4500	82.6900	82.0700	82.4150	-0.339%	2,345	+0.024%
2025-09-03	82.7700	82.7700	82.2400	82.6950	+0.878%	1,507	-0.314%
2025-09-02	81.7451	82.1283	81.5000	81.9754	-0.506%	1,985	+0.561%
2025-08-29	82.1900	82.3925	82.1900	82.3925	+0.143%	1,401	+0.052%
2025-08-28	81.4900	82.6225	81.4900	82.2750	+0.476%	1,993	+0.194%
2025-08-27	81.5675	81.8850	81.0600	81.8850	-1.535%	5,082	+0.672%
2025-08-26	83.1614	83.1614	83.1614	83.1614	-0.297%	650	-0.873%
2025-08-25	84.0340	84.0340	83.4094	83.4094	-0.910%	963	-1.168%
2025-08-22	83.0200	84.3367	83.0200	84.1750	+2.552%	9,797	-2.067%
2025-08-21	81.6000	82.0800	81.6000	82.0800	+0.459%	362	+0.433%
2025-08-20	81.2300	81.8600	81.2300	81.7050	+0.572%	1,388	+0.893%
2025-08-19	81.6000	81.6000	81.2400	81.2400	-1.306%	714	+1.471%
2025-08-18	82.8100	82.8100	82.3150	82.3150	-0.146%	850	+0.146%
2025-08-15	82.3430	82.4357	82.3430	82.4357	+0.250%	304	-0.001%
2025-08-14	82.7500	82.7500	82.2300	82.2300	-0.258%	1,237	+0.249%
2025-08-13	82.3774	82.6209	82.3774	82.4431	+0.833%	2,080	-0.010%
2025-08-12	81.7500	82.1999	81.7500	81.7620	+1.347%	4,077	+0.823%
2025-08-11	80.7900	81.0200	80.6750	80.6750	-0.659%	2,792	+2.182%
2025-08-08	80.9200	81.2100	80.7200	81.2100	+0.474%	5,377	+1.508%
2025-08-07	80.9100	81.3100	80.8267	80.8267	-0.103%	1,374	+1.990%
2025-08-06	80.9100	80.9100	80.9100	80.9100	+1.423%	333	+1.885%
2025-08-05	79.0950	80.0299	79.0800	79.7750	+1.071%	1,240	+3.334%
2025-08-04	78.7700	79.1100	78.7700	78.9294	+2.032%	1,268	+4.441%
2025-08-01	77.0400	77.3697	76.8400	77.3576	-1.349%	2,278	+6.564%
2025-07-31	78.4400	78.5800	78.1816	78.4158	+0.385%	23,431	+5.125%
2025-07-30	77.8900	78.6100	77.8900	78.1150	-1.300%	2,430	+5.530%
2025-07-29	78.4200	79.1440	78.4200	79.1440	+0.949%	2,145	+4.158%
2025-07-28	78.0700	78.4000	78.0500	78.4000	-1.091%	1,619	+5.147%
2025-07-25	78.8500	79.5024	78.8500	79.2650	-0.583%	2,214	+3.999%
2025-07-24	80.3599	80.3599	79.3600	79.7300	-0.926%	1,991	+3.393%
2025-07-23	79.3300	80.4750	79.3300	80.4750	+1.623%	1,532	+2.436%
2025-07-22	78.7300	79.1900	78.7300	79.1900	+0.587%	878	+4.098%
2025-07-21	78.8700	79.0300	78.6601	78.7276	-0.079%	2,003	+4.709%
2025-07-18	79.5000	79.5000	78.7900	78.7900	-0.272%	816	+4.626%
2025-07-17	78.6528	79.0050	78.6528	79.0050	+0.855%	851	+4.341%
2025-07-16	78.1450	78.6183	78.0100	78.3350	-0.261%	10,292	+5.234%
2025-07-15	78.5800	79.2900	78.5400	78.5400	+0.551%	1,390	+4.959%
2025-07-14	78.2400	78.7900	78.1100	78.1100	+0.167%	3,064	+5.537%
2025-07-11	78.1000	78.7424	77.9800	77.9800	-0.396%	1,771	+5.713%
2025-07-10	78.3000	79.0300	78.2900	78.2900	-1.522%	7,340	+5.294%
2025-07-09	79.5000	79.9000	79.2600	79.5000	+0.760%	9,231	+3.692%
2025-07-08	78.7500	79.0000	78.0000	78.9000	+0.921%	65,483	+4.480%
2025-07-07	78.9378	78.9378	77.5200	78.1800	-0.547%	8,090	+5.443%
2025-07-03	77.4900	78.8500	77.4900	78.6100	+1.113%	1,122	+4.866%
2025-07-02	78.4800	78.5000	77.4750	77.7450	+0.019%	1,918	+6.033%
2025-07-01	78.3100	78.4400	77.4400	77.7300	-1.583%	6,913	+6.053%
2025-06-30	79.0300	79.3000	78.3550	78.9800	+0.830%	6,512	+4.375%
2025-06-27	79.7200	79.7200	78.0500	78.3300	+0.179%	7,612	+5.241%
2025-06-26	77.9462	78.5100	77.7700	78.1900	-0.140%	2,470	+5.429%
2025-06-25	77.9900	78.3000	77.5000	78.3000	+0.397%	4,347	+5.281%
2025-06-24	76.4500	78.3800	76.4300	77.9900	+2.767%	5,231	+5.699%
2025-06-23	76.0039	76.3300	75.5100	75.8900	-0.733%	1,807	+8.624%
2025-06-20	76.9600	76.9600	76.1550	76.4500	-0.482%	3,544	+7.829%
2025-06-18	76.5400	77.8300	76.5400	76.8200	-0.065%	3,828	+7.309%
2025-06-17	77.4250	77.4250	76.8700	76.8700	-1.927%	5,017	+7.239%
2025-06-16	78.4000	78.6249	78.3800	78.3800	+1.779%	3,088	+5.174%
2025-06-13	77.1815	77.1815	77.0100	77.0100	-1.434%	826	+7.045%
2025-06-12	77.6500	78.4025	77.6500	78.1300	+0.306%	3,543	+5.510%
2025-06-11	77.8993	78.1247	77.8919	77.8919	-0.508%	665	+5.833%
2025-06-10	79.0800	79.0800	78.0877	78.2900	-0.217%	845	+5.294%
2025-06-09	79.0900	79.0900	77.6700	78.4600	+0.461%	2,182	+5.066%
2025-06-06	79.1500	79.1500	77.4527	78.1000	-0.006%	1,415	+5.551%
2025-06-05	78.0600	78.1050	78.0401	78.1050	+0.392%	1,001	+5.544%
2025-06-04	78.0000	78.2500	77.7650	77.8000	-0.131%	6,595	+5.958%
2025-06-03	77.2700	77.9900	77.2700	77.9019	-0.203%	1,956	+5.819%
2025-06-02	77.7500	78.0600	77.7500	78.0600	+0.619%	377	+5.605%
2025-05-30	76.8200	77.5800	76.8200	77.5800	-0.436%	798	+6.258%
2025-05-29	78.0000	78.0000	77.2800	77.9200	-0.282%	2,371	+5.794%
2025-05-28	78.2900	78.2900	77.9800	78.1400	-2.447%	9,915	+5.497%
2025-05-27	81.1700	81.1700	79.8600	80.1000	+1.136%	1,490	+2.915%
2025-05-23	78.9100	79.8300	78.1700	79.2000	-0.465%	1,401	+4.085%
2025-05-22	79.2300	80.0300	79.2100	79.5700	+0.569%	1,739	+3.601%
2025-05-21	80.5500	80.6800	79.1200	79.1200	-1.445%	2,097	+4.190%
2025-05-20	80.9500	80.9500	79.8850	80.2800	+0.740%	2,491	+2.684%
2025-05-19	79.1200	79.8400	79.1200	79.6900	+1.400%	3,096	+3.445%
2025-05-16	78.7700	78.7700	78.0715	78.5900	-0.013%	1,621	+4.892%
2025-05-15	79.3700	79.3700	77.9150	78.6000	-0.758%	2,226	+4.879%
2025-05-14	79.2500	79.3000	78.5100	79.2000	+0.469%	6,635	+4.085%
2025-05-13	78.9900	79.2800	77.8357	78.8300	+1.383%	2,182	+4.573%
2025-05-12	76.8200	78.1900	76.8200	77.7543	+2.443%	3,262	+6.020%
2025-05-09	75.5500	75.9000	74.9200	75.9000	+0.048%	1,598	+8.610%
2025-05-08	76.0200	76.4380	75.5800	75.8634	+0.475%	35,984	+8.662%
2025-05-07	75.7000	76.0600	75.5050	75.5050	-0.912%	1,053	+9.178%
2025-05-06	75.1700	76.6700	75.1700	76.2000	+0.184%	7,701	+8.182%
2025-05-05	75.9900	76.7599	75.7400	76.0600	+0.092%	16,419	+8.382%
2025-05-02	76.1700	76.3599	75.7682	75.9900	+1.754%	3,801	+8.481%
2025-05-01	74.8800	74.9263	74.2300	74.6800	-0.267%	6,080	+10.384%
2025-04-30	74.3400	74.8800	73.9800	74.8800	+0.027%	6,769	+10.089%
2025-04-29	74.4600	74.8600	74.1500	74.8600	+0.443%	1,531	+10.119%
2025-04-28	73.7500	74.5300	73.5499	74.5300	+1.058%	5,217	+10.606%
2025-04-25	73.3100	73.7500	73.1135	73.7500	+0.793%	1,382	+11.776%
2025-04-24	73.3600	74.0800	73.1200	73.1700	-2.414%	2,461	+12.662%
2025-04-23	73.8000	74.9800	73.2600	74.9800	+3.621%	3,773	+9.943%
2025-04-22	71.4400	72.3600	71.4400	72.3600	+3.092%	1,568	+13.923%
2025-04-21	71.3800	71.3800	69.3700	70.1900	-0.721%	16,655	+17.446%
2025-04-17	71.1600	71.7600	70.7000	70.7000	+0.710%	678	+16.598%
2025-04-16	70.4350	71.1300	69.7700	70.2019	-1.457%	8,312	+17.426%
2025-04-15	72.0900	72.0900	70.9803	71.2400	+0.112%	3,138	+15.714%
2025-04-14	69.9700	71.7500	69.9700	71.1600	+3.581%	7,522	+15.845%
2025-04-11	66.9350	68.8200	66.9000	68.7000	+4.186%	5,290	+19.993%
2025-04-10	67.0600	67.2600	64.6700	65.9400	-3.115%	4,498	+25.015%
2025-04-09	62.9500	68.2200	61.5200	68.0600	+8.931%	6,702	+21.121%
2025-04-08	65.5600	66.0800	62.2300	62.4800	-1.544%	11,993	+31.938%
2025-04-07	62.0000	66.2600	61.8610	63.4600	-3.423%	69,201	+29.901%
2025-04-04	69.6600	69.6600	64.9200	65.7089	-8.138%	66,434	+25.455%